COSMO Pharmaceuticals SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 71.700 | 72.033 | 71.499 | 71.499 | 71.441 | 766 |
| 2024-04-25 | 75.500 | 75.645 | 72.100 | 75.500 | 75.438 | 625 |
| 2024-04-24 | 74.600 | 75.465 | 74.593 | 75.300 | 75.238 | 1,356 |
| 2024-04-23 | 74.000 | 74.399 | 73.500 | 73.941 | 73.880 | 1,924 |
| 2024-04-22 | 71.600 | 73.600 | 71.600 | 73.600 | 73.540 | 1,487 |
| 2024-04-19 | 71.400 | 71.400 | 70.100 | 70.960 | 70.901 | 2,239 |
| 2024-04-18 | 70.300 | 71.200 | 70.210 | 70.307 | 70.249 | 1,493 |
| 2024-04-17 | 70.600 | 70.700 | 69.893 | 69.960 | 69.902 | 1,099 |
| 2024-04-16 | 69.800 | 70.500 | 68.993 | 68.993 | 68.937 | 6,159 |
| 2024-04-15 | 68.800 | 69.900 | 68.800 | 69.893 | 69.836 | 6,087 |
| 2024-04-12 | 70.239 | 70.709 | 69.000 | 69.451 | 69.394 | 10,800 |
| 2024-04-11 | 69.200 | 69.600 | 69.200 | 69.365 | 69.308 | 4,706 |
| 2024-04-10 | 70.100 | 70.709 | 70.100 | 70.511 | 70.453 | 3,346 |
| 2024-04-09 | 70.700 | 71.300 | 70.602 | 70.698 | 70.640 | 1,190 |
| 2024-04-08 | 70.400 | 70.900 | 70.320 | 70.593 | 70.535 | 4,017 |
| 2024-04-05 | 69.000 | 69.800 | 68.951 | 69.280 | 69.223 | 5,155 |
| 2024-04-04 | 69.056 | 69.807 | 69.056 | 69.673 | 69.616 | 4,216 |
| 2024-04-03 | 68.500 | 68.555 | 68.300 | 68.307 | 68.251 | 4,247 |
| 2024-04-02 | 70.800 | 71.800 | 68.900 | 69.305 | 69.248 | 3,570 |
| 2024-03-28 | 69.800 | 71.300 | 69.000 | 71.300 | 71.242 | 3,050 |
| 2024-03-27 | 68.400 | 70.500 | 68.298 | 69.881 | 69.824 | 5,794 |
| 2024-03-26 | 65.800 | 65.800 | 65.000 | 65.366 | 65.313 | 2,504 |
| 2024-03-25 | 66.500 | 66.800 | 66.400 | 66.560 | 66.505 | 3,770 |
| 2024-03-22 | 64.100 | 66.100 | 64.100 | 64.876 | 64.823 | 3,804 |
| 2024-03-21 | 63.600 | 64.138 | 62.677 | 63.639 | 63.586 | 1,918 |
| 2024-03-20 | 70.700 | 70.700 | 65.000 | 68.249 | 68.193 | 5,707 |
| 2024-03-19 | 65.100 | 66.000 | 65.000 | 65.367 | 65.314 | 2,458 |
| 2024-03-18 | 68.400 | 68.400 | 66.000 | 66.400 | 66.346 | 208 |
| 2024-03-15 | 68.100 | 68.600 | 68.093 | 68.093 | 68.037 | 2,174 |
| 2024-03-14 | 67.900 | 67.974 | 67.400 | 67.700 | 67.645 | 197 |
| 2024-03-13 | 66.500 | 67.119 | 66.500 | 67.119 | 67.064 | 535 |
| 2024-03-12 | 66.700 | 67.104 | 66.593 | 66.593 | 66.539 | 1,902 |
| 2024-03-11 | 68.600 | 68.600 | 67.500 | 67.807 | 67.751 | 1,277 |
| 2024-03-08 | 68.200 | 68.500 | 67.546 | 68.493 | 68.437 | 1,733 |
| 2024-03-07 | 68.200 | 68.200 | 68.007 | 68.200 | 68.144 | 651 |
| 2024-03-06 | 67.300 | 67.400 | 67.031 | 67.400 | 67.345 | 1,160 |
| 2024-03-05 | 67.200 | 67.207 | 66.950 | 67.193 | 67.138 | 1,222 |
| 2024-03-04 | 67.500 | 67.500 | 67.493 | 67.493 | 67.438 | 226 |
| 2024-03-01 | 66.400 | 67.100 | 64.900 | 66.644 | 66.589 | 1,091 |
| 2024-02-29 | 66.400 | 66.410 | 65.879 | 66.101 | 66.047 | 1,821 |
| 2024-02-28 | 65.800 | 65.900 | 65.700 | 65.807 | 65.753 | 203 |
| 2024-02-27 | 65.600 | 66.300 | 65.600 | 65.965 | 65.911 | 1,467 |
| 2024-02-26 | 66.500 | 66.800 | 66.109 | 66.109 | 66.055 | 1,082 |
| 2024-02-23 | 65.400 | 65.900 | 65.398 | 65.900 | 65.846 | 516 |
| 2024-02-22 | 65.000 | 65.094 | 64.993 | 65.094 | 65.040 | 131 |
| 2024-02-21 | 64.800 | 65.000 | 64.799 | 64.994 | 64.940 | 1,382 |
| 2024-02-20 | 64.500 | 65.542 | 64.300 | 65.542 | 65.488 | 1,094 |
| 2024-02-19 | 65.900 | 65.900 | 65.400 | 65.400 | 65.346 | 483 |
| 2024-02-16 | 64.800 | 64.931 | 64.400 | 64.931 | 64.877 | 320 |
| 2024-02-15 | 65.100 | 65.300 | 65.000 | 65.000 | 64.947 | 20 |
| 2024-02-14 | 64.600 | 64.800 | 64.532 | 64.532 | 64.479 | 137 |
| 2024-02-13 | 63.900 | 64.614 | 63.794 | 64.600 | 64.547 | 1,341 |
| 2024-02-12 | 64.000 | 64.000 | 63.852 | 63.994 | 63.941 | 45 |
| 2024-02-09 | 63.100 | 63.405 | 62.900 | 63.405 | 63.353 | 667 |
| 2024-02-08 | 61.800 | 63.100 | 61.800 | 63.100 | 63.048 | 1,193 |
| 2024-02-07 | 61.500 | 62.000 | 61.200 | 61.251 | 61.200 | 2,452 |
| 2024-02-06 | 61.200 | 61.306 | 60.695 | 60.796 | 60.746 | 647 |
| 2024-02-05 | 60.600 | 61.702 | 60.500 | 61.702 | 61.652 | 210 |
| 2024-02-02 | 61.071 | 61.071 | 60.694 | 60.694 | 60.644 | 151 |
| 2024-02-01 | 63.000 | 63.527 | 62.194 | 62.194 | 62.143 | 1,798 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-24 | 0.0193 GBX |
| 2025-06-04 | 0.0192 GBX |
| 2024-07-10 | 0.0195 GBX |
| 2023-05-31 | 0.0102 GBX |
| 2022-06-01 | 0.0098 GBX |
Open, high, low and close are as traded (GBP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.